2429 (株)ワールドホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,987 | 1,988 | 1,879 | 1,933 | 90,200 | 1,933 |
| 2025-04-03 | 2,035 | 2,053 | 2,011 | 2,034 | 66,800 | 2,034 |
| 2025-04-02 | 2,145 | 2,145 | 2,099 | 2,110 | 36,000 | 2,110 |
| 2025-04-01 | 2,118 | 2,137 | 2,108 | 2,111 | 23,900 | 2,111 |
| 2025-03-31 | 2,127 | 2,127 | 2,075 | 2,106 | 52,600 | 2,106 |
| 2025-03-28 | 2,216 | 2,216 | 2,170 | 2,172 | 36,500 | 2,172 |
| 2025-03-27 | 2,151 | 2,218 | 2,149 | 2,218 | 57,800 | 2,218 |
| 2025-03-26 | 2,140 | 2,169 | 2,133 | 2,169 | 47,400 | 2,169 |
| 2025-03-25 | 2,107 | 2,135 | 2,107 | 2,130 | 41,000 | 2,130 |
| 2025-03-24 | 2,116 | 2,116 | 2,085 | 2,106 | 42,900 | 2,106 |
| 2025-03-21 | 2,105 | 2,105 | 2,086 | 2,090 | 18,500 | 2,090 |
| 2025-03-19 | 2,065 | 2,106 | 2,065 | 2,106 | 18,500 | 2,106 |
| 2025-03-18 | 2,100 | 2,119 | 2,071 | 2,071 | 52,200 | 2,071 |
| 2025-03-17 | 2,062 | 2,086 | 2,057 | 2,086 | 56,900 | 2,086 |
| 2025-03-14 | 2,030 | 2,045 | 2,024 | 2,045 | 47,300 | 2,045 |
| 2025-03-13 | 2,050 | 2,060 | 2,030 | 2,032 | 31,200 | 2,032 |
| 2025-03-12 | 2,048 | 2,049 | 2,026 | 2,045 | 36,900 | 2,045 |
| 2025-03-11 | 2,037 | 2,044 | 2,008 | 2,038 | 43,000 | 2,038 |
| 2025-03-10 | 2,060 | 2,061 | 2,026 | 2,051 | 48,200 | 2,051 |
| 2025-03-07 | 2,045 | 2,053 | 2,021 | 2,053 | 46,800 | 2,053 |
| 2025-03-06 | 2,043 | 2,055 | 2,035 | 2,052 | 41,500 | 2,052 |
| 2025-03-05 | 2,029 | 2,040 | 2,021 | 2,024 | 32,700 | 2,024 |
| 2025-03-04 | 2,055 | 2,055 | 2,020 | 2,032 | 42,600 | 2,032 |
| 2025-03-03 | 2,064 | 2,070 | 2,047 | 2,058 | 24,500 | 2,058 |
| 2025-02-28 | 2,041 | 2,051 | 2,012 | 2,026 | 35,300 | 2,026 |
| 2025-02-27 | 2,044 | 2,060 | 2,040 | 2,050 | 24,600 | 2,050 |
| 2025-02-26 | 2,064 | 2,075 | 2,027 | 2,051 | 30,800 | 2,051 |
| 2025-02-25 | 2,062 | 2,097 | 2,062 | 2,088 | 18,600 | 2,088 |
| 2025-02-21 | 2,073 | 2,098 | 2,066 | 2,083 | 24,300 | 2,083 |
| 2025-02-20 | 2,114 | 2,131 | 2,081 | 2,090 | 29,100 | 2,090 |
| 2025-02-19 | 2,094 | 2,140 | 2,094 | 2,132 | 33,900 | 2,132 |
| 2025-02-18 | 2,101 | 2,108 | 2,080 | 2,094 | 50,600 | 2,094 |
| 2025-02-17 | 2,139 | 2,190 | 2,116 | 2,117 | 75,800 | 2,117 |
| 2025-02-14 | 2,089 | 2,120 | 2,071 | 2,097 | 89,000 | 2,097 |
| 2025-02-13 | 2,099 | 2,099 | 2,034 | 2,073 | 138,800 | 2,073 |
| 2025-02-12 | 2,101 | 2,117 | 2,076 | 2,116 | 30,800 | 2,116 |
| 2025-02-10 | 2,050 | 2,104 | 2,050 | 2,097 | 48,200 | 2,097 |
| 2025-02-07 | 2,041 | 2,070 | 2,033 | 2,070 | 36,600 | 2,070 |
| 2025-02-06 | 2,009 | 2,035 | 2,007 | 2,030 | 12,400 | 2,030 |
| 2025-02-05 | 1,988 | 2,003 | 1,962 | 1,991 | 56,000 | 1,991 |
| 2025-02-04 | 2,003 | 2,040 | 1,974 | 1,975 | 16,200 | 1,975 |
| 2025-02-03 | 2,007 | 2,013 | 1,977 | 2,002 | 22,400 | 2,002 |
| 2025-01-31 | 2,035 | 2,048 | 2,020 | 2,032 | 18,000 | 2,032 |
| 2025-01-30 | 2,013 | 2,036 | 2,009 | 2,030 | 24,300 | 2,030 |
| 2025-01-29 | 2,033 | 2,049 | 2,025 | 2,025 | 13,600 | 2,025 |
| 2025-01-28 | 1,995 | 2,052 | 1,995 | 2,033 | 47,300 | 2,033 |
| 2025-01-27 | 1,996 | 2,005 | 1,984 | 1,990 | 33,700 | 1,990 |
| 2025-01-24 | 1,952 | 1,994 | 1,944 | 1,973 | 25,700 | 1,973 |
| 2025-01-23 | 1,946 | 1,951 | 1,927 | 1,939 | 29,300 | 1,939 |
| 2025-01-22 | 1,962 | 1,971 | 1,952 | 1,955 | 15,400 | 1,955 |
| 2025-01-21 | 1,979 | 1,989 | 1,955 | 1,968 | 9,900 | 1,968 |
| 2025-01-20 | 1,933 | 1,976 | 1,933 | 1,975 | 22,600 | 1,975 |
| 2025-01-17 | 1,951 | 1,951 | 1,918 | 1,933 | 26,600 | 1,933 |
| 2025-01-16 | 1,961 | 1,974 | 1,951 | 1,951 | 16,200 | 1,951 |
| 2025-01-15 | 1,987 | 2,006 | 1,962 | 1,973 | 34,500 | 1,973 |
| 2025-01-14 | 1,942 | 1,986 | 1,941 | 1,981 | 38,000 | 1,981 |
| 2025-01-10 | 1,913 | 1,960 | 1,913 | 1,946 | 19,400 | 1,946 |
| 2025-01-09 | 1,917 | 1,937 | 1,911 | 1,931 | 26,900 | 1,931 |
| 2025-01-08 | 1,938 | 1,940 | 1,912 | 1,916 | 38,400 | 1,916 |
| 2025-01-07 | 1,970 | 1,970 | 1,930 | 1,938 | 33,900 | 1,938 |
| 2025-01-06 | 1,985 | 1,993 | 1,948 | 1,948 | 33,600 | 1,948 |
分割・併合履歴 ： [2009-12-28]1株→300株 [2005-04-25]1株→3株